12.68
+0.38(+3.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 11.57 | 12.3 | 12.3 | 12.3 | 11.45 | 190.1M |
| September 04, 2025 | 11.58 | 11.48 | 11.48 | 12.09 | 11.28 | 125.43M |
| September 03, 2025 | 11.72 | 11.55 | 11.55 | 11.93 | 11.47 | 66.45M |
| September 02, 2025 | 11.97 | 11.66 | 11.66 | 12.12 | 11.61 | 91.42M |
| September 01, 2025 | 11.8 | 11.97 | 11.97 | 12.09 | 11.65 | 121.59M |
| August 29, 2025 | 11.21 | 11.61 | 11.61 | 11.77 | 11.09 | 104.86M |
| August 28, 2025 | 11.39 | 11.22 | 11.22 | 11.47 | 10.85 | 95.98M |
| August 27, 2025 | 11.67 | 11.35 | 11.35 | 11.73 | 11.35 | 75.43M |
| August 26, 2025 | 11.58 | 11.68 | 11.68 | 12 | 11.58 | 98.03M |
| August 25, 2025 | 11.77 | 11.55 | 11.55 | 11.85 | 11.41 | 100.08M |
| August 22, 2025 | 11.71 | 11.82 | 11.82 | 11.85 | 11.61 | 71.51M |
| August 21, 2025 | 12.09 | 11.7 | 11.7 | 12.09 | 11.66 | 95.24M |
| August 20, 2025 | 11.9 | 12.08 | 12.08 | 12.2 | 11.71 | 81.12M |
| August 19, 2025 | 11.86 | 11.95 | 11.95 | 12.06 | 11.36 | 120.46M |
| August 18, 2025 | 11.8 | 11.85 | 11.85 | 12.01 | 11.65 | 95.49M |
| August 15, 2025 | 11.7 | 11.7 | 11.7 | 11.78 | 11.56 | 74.29M |
| August 14, 2025 | 11.59 | 11.71 | 11.71 | 12.05 | 11.59 | 103.33M |
| August 13, 2025 | 11.75 | 11.64 | 11.64 | 11.95 | 11.59 | 112.85M |
| August 12, 2025 | 11.35 | 11.69 | 11.69 | 11.85 | 11.18 | 119.07M |
| August 11, 2025 | 11.25 | 11.35 | 11.35 | 11.4 | 10.92 | 138.85M |
| August 08, 2025 | 10.43 | 11.11 | 11.11 | 11.12 | 10.33 | 144.54M |
| August 07, 2025 | 10.29 | 10.39 | 10.39 | 10.44 | 10.2 | 57.52M |
| August 06, 2025 | 10.34 | 10.35 | 10.35 | 10.39 | 10.2 | 63.8M |
| August 05, 2025 | 10.64 | 10.38 | 10.38 | 10.68 | 10.34 | 82.78M |
| August 04, 2025 | 10.66 | 10.65 | 10.65 | 10.7 | 10.45 | 76M |
| August 01, 2025 | 10.16 | 10.65 | 10.65 | 10.84 | 10.15 | 160.19M |
| July 31, 2025 | 10.05 | 10.05 | 10.05 | 10.31 | 9.98 | 83.35M |
| July 30, 2025 | 9.93 | 10.08 | 10.08 | 10.16 | 9.93 | 90.15M |
| July 29, 2025 | 10.15 | 9.92 | 9.92 | 10.24 | 9.77 | 117.63M |
| July 28, 2025 | 10.23 | 10.14 | 10.14 | 10.32 | 10.01 | 102.19M |
| July 25, 2025 | 10.37 | 10.33 | 10.33 | 10.66 | 10.31 | 136.21M |
| July 24, 2025 | 9.91 | 10.37 | 10.37 | 10.55 | 9.88 | 156.46M |
| July 23, 2025 | 9.55 | 9.86 | 9.86 | 9.98 | 9.55 | 105.29M |
| July 22, 2025 | 9.6 | 9.66 | 9.66 | 9.82 | 9.5 | 78.17M |
| July 21, 2025 | 9.55 | 9.59 | 9.59 | 9.67 | 9.42 | 60.18M |
| July 18, 2025 | 9.55 | 9.53 | 9.53 | 9.58 | 9.44 | 67.27M |
| July 17, 2025 | 9.19 | 9.55 | 9.55 | 9.58 | 9.11 | 87.48M |
| July 16, 2025 | 9.1 | 9.2 | 9.2 | 9.4 | 9.06 | 60.62M |
| July 15, 2025 | 9.6 | 9.13 | 9.13 | 9.68 | 9.07 | 123.18M |
| July 14, 2025 | 9.35 | 9.25 | 9.25 | 9.45 | 9.18 | 45.27M |
| July 11, 2025 | 9.43 | 9.35 | 9.35 | 9.51 | 9.33 | 49.17M |
| July 10, 2025 | 9.51 | 9.45 | 9.45 | 9.6 | 9.38 | 47.96M |
| July 09, 2025 | 9.7 | 9.51 | 9.51 | 9.79 | 9.49 | 69.84M |
| July 08, 2025 | 9.3 | 9.79 | 9.79 | 9.88 | 9.3 | 105.62M |
| July 07, 2025 | 9.15 | 9.3 | 9.3 | 9.43 | 9.15 | 57.44M |
| July 04, 2025 | 9.29 | 9.23 | 9.23 | 9.36 | 8.99 | 68.54M |
| July 03, 2025 | 9.24 | 9.34 | 9.34 | 9.38 | 9.1 | 73.37M |
| July 02, 2025 | 9.44 | 9.25 | 9.25 | 9.44 | 9.17 | 53.56M |
| July 01, 2025 | 9.4 | 9.48 | 9.48 | 9.53 | 9.16 | 79.95M |
| June 30, 2025 | 9.67 | 9.46 | 9.46 | 9.69 | 9.38 | 84.39M |
| June 27, 2025 | 9.68 | 9.63 | 9.63 | 9.94 | 9.55 | 111.34M |
| June 26, 2025 | 9.8 | 9.72 | 9.72 | 10.15 | 9.67 | 149.33M |
| June 25, 2025 | 9.6 | 9.78 | 9.78 | 9.85 | 9.55 | 138.68M |
| June 24, 2025 | 9.18 | 9.47 | 9.47 | 9.5 | 9.1 | 100.36M |
| June 23, 2025 | 8.77 | 9.1 | 9.1 | 9.21 | 8.7 | 121.54M |
| June 20, 2025 | 9.12 | 8.85 | 8.85 | 9.76 | 8.8 | 189.9M |
| June 19, 2025 | 9.01 | 9.08 | 9.08 | 9.3 | 8.98 | 100.12M |
| June 18, 2025 | 8.89 | 9.03 | 9.03 | 9.08 | 8.76 | 86.9M |
| June 17, 2025 | 8.75 | 8.84 | 8.84 | 8.9 | 8.71 | 78.03M |
| June 16, 2025 | 8.65 | 8.69 | 8.69 | 8.88 | 8.6 | 71.74M |